Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.24 | 10.43 | 10.24 | 10.41 | 8,843,318 | +0.13(+1.28%) |
Aug 28, 2009 | 10.38 | 10.38 | 10.25 | 10.28 | 6,652,793 | -0.08(-0.78%) |
Aug 27, 2009 | 10.34 | 10.39 | 10.24 | 10.36 | 7,341,140 | -0.01(-0.10%) |
Aug 26, 2009 | 10.31 | 10.41 | 10.27 | 10.37 | 5,400,478 | +0.02(+0.20%) |
Aug 25, 2009 | 10.30 | 10.39 | 10.24 | 10.35 | 7,074,030 | +0.06(+0.54%) |
Aug 24, 2009 | 10.28 | 10.30 | 10.19 | 10.30 | 5,832,555 | +0.05(+0.44%) |
Aug 21, 2009 | 10.09 | 10.30 | 10.05 | 10.25 | 7,888,452 | +0.18(+1.81%) |
Aug 20, 2009 | 9.942 | 10.09 | 9.892 | 10.07 | 7,140,920 | +0.07(+0.71%) |
Aug 19, 2009 | 9.816 | 10.07 | 9.785 | 9.998 | 7,538,345 | +0.12(+1.18%) |
Aug 18, 2009 | 9.836 | 9.927 | 9.775 | 9.881 | 8,531,915 | +0.21(+2.15%) |
Aug 17, 2009 | 9.714 | 9.831 | 9.638 | 9.674 | 9,803,851 | -0.07(-0.68%) |
Aug 14, 2009 | 9.917 | 9.968 | 9.709 | 9.739 | 9,337,837 | -0.17(-1.69%) |
Aug 13, 2009 | 10.02 | 10.02 | 9.800 | 9.907 | 8,642,444 | -0.06(-0.61%) |
Aug 12, 2009 | 9.927 | 10.05 | 9.902 | 9.968 | 4,995,171 | +0.03(+0.26%) |
Aug 11, 2009 | 9.932 | 9.988 | 9.866 | 9.942 | 4,010,407 | +0.01(+0.10%) |
Aug 10, 2009 | 9.932 | 9.952 | 9.892 | 9.932 | 4,481,055 | -0.01(-0.05%) |
Aug 07, 2009 | 9.963 | 10.05 | 9.887 | 9.937 | 6,111,026 | -0.01(-0.05%) |
Aug 06, 2009 | 10.01 | 10.06 | 9.892 | 9.942 | 4,989,143 | -0.03(-0.25%) |
Aug 05, 2009 | 10.04 | 10.09 | 9.927 | 9.968 | 6,970,494 | -0.03(-0.25%) |
Aug 04, 2009 | 10.05 | 10.15 | 9.983 | 9.993 | 4,243,920 | -0.05(-0.46%) |
Aug 03, 2009 | 10.08 | 10.08 | 9.879 | 10.04 | 6,958,555 | +0.08(+0.81%) |
Jul 31, 2009 | 9.993 | 10.05 | 9.932 | 9.958 | 5,875,488 | -0.04(-0.41%) |
Jul 30, 2009 | 10.11 | 10.15 | 9.993 | 9.998 | 8,134,482 | +0.01(+0.10%) |
Jul 29, 2009 | 9.922 | 10.01 | 9.892 | 9.988 | 7,224,930 | -0.03(-0.31%) |
Jul 28, 2009 | 9.894 | 10.02 | 9.823 | 10.02 | 8,533,451 | +0.12(+1.17%) |
Jul 27, 2009 | 9.853 | 9.959 | 9.733 | 9.904 | 9,009,723 | +0.00(+0.00%) |
Jul 24, 2009 | 9.763 | 9.929 | 9.722 | 9.904 | 669 | +0.13(+1.29%) |
Jul 23, 2009 | 9.602 | 9.894 | 9.541 | 9.778 | 8,033,256 | +0.19(+1.94%) |
Jul 22, 2009 | 9.587 | 9.707 | 9.571 | 9.592 | 6,943,074 | -0.04(-0.42%) |
Jul 21, 2009 | 9.637 | 9.712 | 9.521 | 9.632 | 7,551,236 | +0.05(+0.47%) |
Jul 20, 2009 | 9.566 | 9.597 | 9.435 | 9.587 | 6,610,297 | +0.07(+0.69%) |
Jul 17, 2009 | 9.602 | 9.612 | 9.481 | 9.521 | 9,034,913 | -0.11(-1.10%) |
Jul 16, 2009 | 9.587 | 9.687 | 9.541 | 9.627 | 6,966,359 | +0.04(+0.37%) |
Jul 15, 2009 | 9.566 | 9.597 | 9.511 | 9.592 | 8,925,694 | +0.08(+0.79%) |
Jul 14, 2009 | 9.511 | 9.521 | 9.430 | 9.516 | 9,181,087 | +0.03(+0.32%) |
Jul 13, 2009 | 9.434 | 9.516 | 9.405 | 9.486 | 9,470,999 | +0.08(+0.80%) |
Jul 10, 2009 | 9.456 | 9.665 | 9.335 | 9.410 | 5,872,394 | -0.06(-0.59%) |
Jul 09, 2009 | 9.516 | 9.539 | 9.365 | 9.466 | 8,319,819 | +0.00(+0.00%) |
Jul 08, 2009 | 9.566 | 9.612 | 9.390 | 9.466 | 7,851,333 | -0.09(-0.95%) |
Jul 07, 2009 | 9.677 | 9.743 | 9.531 | 9.556 | 11,895,326 | -0.15(-1.50%) |
Jul 06, 2009 | 9.335 | 9.743 | 9.320 | 9.702 | 8,947,362 | +0.36(+3.83%) |
Jul 02, 2009 | 9.581 | 9.672 | 9.345 | 9.345 | 10,358,970 | -0.33(-3.38%) |
Jul 01, 2009 | 9.647 | 9.848 | 9.607 | 9.672 | 10,274,792 | +0.08(+0.79%) |
Jun 30, 2009 | 9.748 | 9.793 | 9.506 | 9.597 | 12,164,100 | -0.19(-1.95%) |
Jun 29, 2009 | 9.738 | 9.793 | 9.632 | 9.788 | 6,502,534 | +0.05(+0.52%) |
Jun 26, 2009 | 9.657 | 9.788 | 9.602 | 9.738 | 8,810,467 | +0.08(+0.83%) |
Jun 25, 2009 | 9.456 | 9.667 | 9.395 | 9.657 | 25,806,948 | -0.43(-4.24%) |
Jun 24, 2009 | 9.989 | 10.10 | 9.944 | 10.09 | 12,635,180 | +0.13(+1.26%) |
Jun 23, 2009 | 9.964 | 10.02 | 9.843 | 9.959 | 15,183,203 | +0.42(+4.44%) |
Jun 22, 2009 | 9.435 | 9.602 | 9.430 | 9.536 | 9,451,102 | +0.09(+0.96%) |
Jun 19, 2009 | 9.607 | 9.622 | 9.395 | 9.446 | 7,433,090 | -0.10(-1.05%) |
Jun 18, 2009 | 9.350 | 9.617 | 9.350 | 9.546 | 12,567,374 | +0.23(+2.43%) |
Jun 17, 2009 | 9.370 | 9.471 | 9.300 | 9.320 | 7,413,779 | -0.04(-0.43%) |
Jun 16, 2009 | 9.405 | 9.471 | 9.350 | 9.360 | 7,879,806 | -0.03(-0.27%) |
Jun 15, 2009 | 9.466 | 9.481 | 9.315 | 9.385 | 11,534,051 | -0.41(-4.21%) |
Jun 12, 2009 | 9.828 | 9.914 | 9.738 | 9.798 | 8,755,420 | -0.08(-0.82%) |
Jun 11, 2009 | 9.803 | 10.03 | 9.753 | 9.879 | 7,331,629 | +0.16(+1.61%) |
Jun 10, 2009 | 9.939 | 9.974 | 9.617 | 9.722 | 8,327,275 | -0.15(-1.48%) |
Jun 09, 2009 | 9.974 | 9.989 | 9.823 | 9.868 | 5,776,315 | -0.08(-0.81%) |
Jun 08, 2009 | 9.949 | 10.01 | 9.874 | 9.949 | 5,688,380 | -0.04(-0.40%) |
Jun 05, 2009 | 9.944 | 9.994 | 9.848 | 9.989 | 8,469,130 | +0.12(+1.17%) |
Jun 04, 2009 | 9.717 | 9.899 | 9.672 | 9.874 | 7,305,055 | +0.10(+1.03%) |
Jun 03, 2009 | 9.717 | 9.793 | 9.692 | 9.773 | 6,375,127 | -0.05(-0.46%) |
Jun 02, 2009 | 9.551 | 9.904 | 9.536 | 9.818 | 9,608,816 | +0.27(+2.85%) |